Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IVN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 20.03 | 0.31 | 1.57% | 19.98 | 20.57 | 19.79 | 3,308,482 |
| May 13 2024 | 19.72 | 0.06 | 0.31% | 20.00 | 20.00 | 19.31 | 1,601,406 |
| May 10 2024 | 19.66 | -0.21 | -1.06% | 19.93 | 20.26 | 19.65 | 2,117,631 |
| May 09 2024 | 19.87 | -0.01 | -0.05% | 19.83 | 20.25 | 19.82 | 1,706,532 |
| May 08 2024 | 19.88 | -0.01 | -0.05% | 19.51 | 19.89 | 19.24 | 1,951,224 |
| May 07 2024 | 19.89 | 0.31 | 1.58% | 19.61 | 20.06 | 19.45 | 1,510,577 |
| May 06 2024 | 19.58 | 0.52 | 2.73% | 19.36 | 19.58 | 19.23 | 1,830,322 |
| May 03 2024 | 19.06 | 0.35 | 1.87% | 19.24 | 19.30 | 18.90 | 2,298,223 |
| May 02 2024 | 18.71 | 0.11 | 0.59% | 18.59 | 18.99 | 18.49 | 1,676,792 |
| May 01 2024 | 18.60 | -0.06 | -0.32% | 18.71 | 19.05 | 18.31 | 3,310,600 |
| Apr 30 2024 | 18.66 | -1.96 | -9.51% | 19.25 | 19.50 | 18.33 | 12,336,346 |
| Apr 29 2024 | 20.62 | 1.40 | 7.28% | 20.50 | 20.66 | 20.21 | 4,992,240 |
| Apr 26 2024 | 19.22 | 0.00 | 0.00% | 19.22 | 19.22 | 19.22 | 0 |
| Apr 25 2024 | 19.22 | 0.89 | 4.86% | 18.35 | 19.27 | 18.32 | 2,616,763 |
| Apr 24 2024 | 18.33 | 0.19 | 1.05% | 18.26 | 18.60 | 18.24 | 1,898,109 |
| Apr 23 2024 | 18.14 | -0.89 | -4.68% | 18.63 | 18.71 | 18.09 | 6,649,939 |
| Apr 22 2024 | 19.03 | -0.18 | -0.94% | 18.67 | 19.13 | 18.21 | 5,778,660 |
| Apr 19 2024 | 19.21 | -0.15 | -0.77% | 19.43 | 19.99 | 18.89 | 7,789,603 |
| Apr 18 2024 | 19.36 | 0.03 | 0.16% | 19.55 | 19.73 | 19.21 | 4,684,833 |
| Apr 17 2024 | 19.33 | 0.41 | 2.17% | 19.00 | 19.63 | 18.94 | 3,853,086 |
| Apr 16 2024 | 18.92 | -0.03 | -0.16% | 18.62 | 19.00 | 18.28 | 3,404,224 |
| Apr 15 2024 | 18.95 | 0.59 | 3.21% | 18.61 | 18.98 | 18.49 | 2,893,173 |
| Apr 12 2024 | 18.36 | 0.12 | 0.66% | 18.49 | 19.01 | 18.19 | 3,166,812 |
| Apr 11 2024 | 18.24 | 0.04 | 0.22% | 18.12 | 18.32 | 17.73 | 1,829,355 |
| Apr 10 2024 | 18.20 | 0.38 | 2.13% | 17.69 | 18.32 | 17.59 | 2,831,683 |
| Apr 09 2024 | 17.82 | 0.56 | 3.24% | 17.48 | 18.04 | 17.44 | 3,427,410 |
| Apr 08 2024 | 17.26 | 0.40 | 2.37% | 17.00 | 17.30 | 16.87 | 2,510,565 |
| Apr 05 2024 | 16.86 | 0.08 | 0.48% | 16.88 | 16.88 | 16.49 | 3,565,459 |
| Apr 04 2024 | 16.78 | 0.52 | 3.20% | 16.49 | 16.87 | 16.42 | 2,635,832 |
| Apr 03 2024 | 16.26 | 0.01 | 0.06% | 16.31 | 16.72 | 16.21 | 5,261,303 |
| Apr 02 2024 | 16.25 | -0.24 | -1.46% | 16.57 | 16.57 | 16.14 | 2,108,096 |
| Apr 01 2024 | 16.49 | 0.33 | 2.04% | 16.17 | 16.56 | 16.15 | 3,289,590 |
| Mar 28 2024 | 16.16 | 0.40 | 2.54% | 15.87 | 16.38 | 15.78 | 2,250,406 |
| Mar 27 2024 | 15.76 | 0.16 | 1.03% | 15.61 | 15.76 | 15.27 | 1,213,339 |
| Mar 26 2024 | 15.60 | -0.20 | -1.27% | 15.80 | 15.90 | 15.54 | 1,375,400 |
| Mar 25 2024 | 15.80 | -0.27 | -1.68% | 16.14 | 16.17 | 15.76 | 1,173,675 |
| Mar 22 2024 | 16.07 | 0.11 | 0.69% | 15.92 | 16.12 | 15.81 | 1,547,015 |
| Mar 21 2024 | 15.96 | 0.04 | 0.25% | 16.03 | 16.13 | 15.78 | 1,106,396 |
| Mar 20 2024 | 15.92 | 0.16 | 1.02% | 15.68 | 15.95 | 15.68 | 1,028,778 |
| Mar 19 2024 | 15.76 | -0.22 | -1.38% | 15.84 | 15.85 | 15.53 | 1,298,287 |
| Mar 18 2024 | 15.98 | -0.26 | -1.60% | 16.28 | 16.49 | 15.95 | 3,111,659 |
| Mar 15 2024 | 16.24 | 0.44 | 2.78% | 15.88 | 16.25 | 15.79 | 5,826,095 |
| Mar 14 2024 | 15.80 | 0.22 | 1.41% | 15.58 | 15.84 | 15.39 | 1,913,490 |
| Mar 13 2024 | 15.58 | 0.98 | 6.71% | 14.82 | 15.68 | 14.75 | 3,345,507 |
| Mar 12 2024 | 14.60 | -0.09 | -0.61% | 14.70 | 14.88 | 14.36 | 1,110,672 |
| Mar 11 2024 | 14.69 | -0.01 | -0.07% | 14.65 | 14.84 | 14.55 | 754,676 |
| Mar 08 2024 | 14.70 | 0.10 | 0.68% | 14.58 | 14.85 | 14.55 | 890,436 |
| Mar 07 2024 | 14.60 | 0.11 | 0.76% | 14.59 | 14.89 | 14.48 | 2,000,884 |
| Mar 06 2024 | 14.49 | 0.35 | 2.48% | 14.30 | 14.55 | 14.28 | 1,473,246 |
| Mar 05 2024 | 14.14 | -0.32 | -2.21% | 14.26 | 14.40 | 13.88 | 1,606,907 |
| Mar 04 2024 | 14.46 | 0.12 | 0.84% | 14.30 | 14.57 | 14.23 | 762,812 |
| Mar 01 2024 | 14.34 | -0.09 | -0.62% | 14.43 | 14.54 | 14.23 | 841,520 |
| Feb 29 2024 | 14.43 | 0.08 | 0.56% | 14.55 | 14.61 | 14.10 | 4,666,383 |
| Feb 28 2024 | 14.35 | -0.01 | -0.07% | 14.28 | 14.48 | 14.15 | 1,212,025 |
| Feb 27 2024 | 14.36 | 0.30 | 2.13% | 14.14 | 14.38 | 14.14 | 835,316 |
| Feb 26 2024 | 14.06 | -0.59 | -4.03% | 14.20 | 14.45 | 13.84 | 2,186,131 |
| Feb 23 2024 | 14.65 | 0.43 | 3.02% | 14.27 | 14.69 | 14.26 | 1,006,824 |
| Feb 22 2024 | 14.22 | -0.13 | -0.91% | 14.39 | 14.49 | 14.12 | 891,525 |
| Feb 21 2024 | 14.35 | -0.13 | -0.90% | 14.43 | 14.57 | 14.16 | 1,566,187 |
| Feb 20 2024 | 14.48 | 0.01 | 0.07% | 14.60 | 14.83 | 14.44 | 1,781,007 |
| Feb 16 2024 | 14.47 | 0.25 | 1.76% | 14.22 | 14.56 | 14.19 | 1,039,565 |
| Feb 15 2024 | 14.22 | 0.04 | 0.28% | 14.26 | 14.31 | 14.08 | 889,070 |
